Oracle Corporation - ORCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	307.69	301.41	301.41	308.66	295.03	27.46M
September 16, 2025	314.06	306.65	306.65	319.97	302.27	51.92M
September 15, 2025	306.45	302.14	302.14	307.03	297.29	40M
September 12, 2025	305.79	292.18	292.18	307.97	291.75	51.2M
September 11, 2025	330.34	307.86	307.86	331	304.6	69.53M
September 10, 2025	319.19	331.3	331.3	345.68	312.1	123.47M
September 09, 2025	239.94	241.51	241.51	243.49	234.56	39.07M
September 08, 2025	239.89	238.48	238.48	242.42	235.31	18.8M
September 05, 2025	232.55	232.8	232.8	234.62	225.89	15.39M
September 04, 2025	222	223.02	223.02	223.57	219.57	8.8M
September 03, 2025	225.9	223.45	223.45	225.9	221.75	8.75M
September 02, 2025	222	225.3	225.3	225.45	218.79	10.46M
August 29, 2025	237.61	226.13	226.13	238.22	223.11	16.62M
August 28, 2025	235.54	240.32	240.32	241.95	235.12	8.69M
August 27, 2025	234.58	235.76	235.76	236.53	234.58	4.26M
August 26, 2025	235	234.21	234.21	236.91	232.71	11.81M
August 25, 2025	237.35	235.41	235.41	239.03	235.27	6.31M
August 22, 2025	234.06	236.37	236.37	238.5	231.46	9.34M
August 21, 2025	233.05	233.16	233.16	235.92	232.43	7.4M
August 20, 2025	232.18	235.06	235.06	235.88	228.25	11.26M
August 19, 2025	249.25	234.62	234.62	249.25	232.23	16.82M
August 18, 2025	246.2	249.07	249.07	249.16	243.62	6.76M
August 15, 2025	246.92	248.28	248.28	250.63	242.93	11.55M
August 14, 2025	244.95	244.96	244.96	248.92	242.57	10.29M
August 13, 2025	257.17	244.18	244.18	257.67	242.64	14.18M
August 12, 2025	252.58	253.86	253.86	257.87	251.08	10M
August 11, 2025	248.4	252.68	252.68	254.69	245.56	9.01M
August 08, 2025	250.03	250.05	250.05	250.89	247.86	8.31M
August 07, 2025	257.71	249.39	249.39	257.76	246.53	11.94M
August 06, 2025	256.84	256.43	256.43	256.84	251.72	7.5M
August 05, 2025	255.41	255.67	255.67	258.49	251.37	11.09M
August 04, 2025	245.9	252.53	252.53	252.91	245.9	8.61M
August 01, 2025	247.83	244.42	244.42	248.41	242	12.72M
July 31, 2025	255.77	253.77	253.77	260.87	253.32	15.55M
July 30, 2025	248.64	250.6	250.6	251.05	245.6	8.26M
July 29, 2025	248.7	249.98	249.98	253.07	246.59	8.4M
July 28, 2025	246	247.71	247.71	247.78	243.42	6.76M
July 25, 2025	242.34	245.12	245.12	245.47	241.43	7.15M
July 24, 2025	242.41	242.83	242.83	244.08	240.56	8.24M
July 23, 2025	239.95	241.9	241.9	243.42	238.66	7.16M
July 22, 2025	241.98	238.11	238.11	242.29	235.41	11.38M
July 21, 2025	245.31	243.54	243.54	246.8	243.24	7.35M
July 18, 2025	248.5	245.45	245.45	249.68	245	9.68M
July 17, 2025	243.34	248.75	248.75	251.6	242.01	17.63M
July 16, 2025	235.5	241.3	241.3	241.33	233.19	12.6M
July 15, 2025	232.41	234.96	234.96	235.6	229.2	10.73M
July 14, 2025	229.45	229.28	229.28	230.64	225.12	9.94M
July 11, 2025	231.37	230.56	230.56	234	229.87	10.21M
July 10, 2025	239.94	235	235	240.06	233.5	11.49M
July 09, 2025	235.51	235.81	235.81	236.51	232	10.75M
July 08, 2025	237.13	234.5	234.5	241.44	233.19	20.4M
July 07, 2025	235.11	232.26	232.26	235.25	229.5	16.04M
July 03, 2025	233.22	237.32	237.32	237.99	231.2	18.44M
July 02, 2025	217.68	229.98	229.98	231.9	216.72	22.13M
July 01, 2025	219.3	218.96	218.96	223.17	216.31	16.96M
June 30, 2025	226.5	218.63	218.63	228.22	218.38	31.84M
June 27, 2025	213.69	210.24	210.24	214.65	209.96	14.13M
June 26, 2025	212	212.82	212.82	214.42	210.36	10.53M
June 25, 2025	214.94	210.77	210.77	216.93	210.26	10.18M
June 24, 2025	209.99	215.27	215.27	216.37	208.55	19.03M

Oracle Corporation (ORCL) NYSE